Coeur Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 5.032 | 5.060 | 5.022 | 5.022 | 5.016 | 2,565 |
| 2024-06-07 | 5.510 | 5.510 | 5.040 | 5.040 | 5.034 | 38,115 |
| 2024-06-06 | 5.130 | 5.194 | 5.130 | 5.130 | 5.124 | 2,009 |
| 2024-06-05 | 5.068 | 5.068 | 5.008 | 5.068 | 5.062 | 537 |
| 2024-06-04 | 4.938 | 4.938 | 4.928 | 4.928 | 4.922 | 100 |
| 2024-06-03 | 5.290 | 5.360 | 5.274 | 5.360 | 5.354 | 10,904 |
| 2024-05-31 | 5.430 | 5.510 | 5.278 | 5.278 | 5.272 | 6,420 |
| 2024-05-30 | 5.170 | 5.452 | 5.170 | 5.452 | 5.446 | 12,094 |
| 2024-05-29 | 5.204 | 5.260 | 5.204 | 5.260 | 5.254 | 1,725 |
| 2024-05-28 | 5.252 | 5.264 | 5.190 | 5.202 | 5.196 | 9,177 |
| 2024-05-27 | 5.142 | 5.294 | 5.142 | 5.294 | 5.288 | 9,996 |
| 2024-05-24 | 5.084 | 5.100 | 4.991 | 5.100 | 5.094 | 4,888 |
| 2024-05-23 | 4.941 | 5.068 | 4.941 | 5.068 | 5.062 | 7,763 |
| 2024-05-22 | 5.398 | 5.504 | 5.194 | 5.194 | 5.188 | 14,891 |
| 2024-05-21 | 5.404 | 5.500 | 5.380 | 5.478 | 5.472 | 12,012 |
| 2024-05-20 | 5.648 | 5.670 | 5.364 | 5.492 | 5.486 | 10,997 |
| 2024-05-17 | 4.910 | 5.332 | 4.910 | 5.324 | 5.318 | 20,274 |
| 2024-05-16 | 4.868 | 4.886 | 4.791 | 4.824 | 4.819 | 1,527 |
| 2024-05-15 | 4.920 | 4.926 | 4.725 | 4.925 | 4.919 | 51,849 |
| 2024-05-14 | 4.848 | 4.850 | 4.775 | 4.775 | 4.770 | 8,399 |
| 2024-05-13 | 4.822 | 4.833 | 4.730 | 4.730 | 4.725 | 6,194 |
| 2024-05-10 | 5.130 | 5.184 | 4.886 | 4.897 | 4.892 | 10,185 |
| 2024-05-09 | 4.816 | 5.024 | 4.815 | 5.024 | 5.018 | 10,507 |
| 2024-05-08 | 4.741 | 4.788 | 4.641 | 4.788 | 4.783 | 6,182 |
| 2024-05-07 | 4.800 | 4.800 | 4.680 | 4.728 | 4.723 | 45 |
| 2024-05-06 | 4.601 | 4.824 | 4.601 | 4.738 | 4.733 | 13,382 |
| 2024-05-03 | 4.500 | 4.575 | 4.393 | 4.539 | 4.534 | 78,342 |
| 2024-05-02 | 4.350 | 4.391 | 4.081 | 4.360 | 4.355 | 6,343 |
| 2024-04-30 | 4.330 | 4.414 | 4.330 | 4.330 | 4.325 | 7,501 |
| 2024-04-29 | 4.540 | 4.620 | 4.540 | 4.542 | 4.537 | 1,871 |
| 2024-04-26 | 4.515 | 4.518 | 4.500 | 4.507 | 4.502 | 21,650 |
| 2024-04-25 | 4.240 | 4.399 | 4.219 | 4.399 | 4.394 | 15,846 |
| 2024-04-24 | 4.251 | 4.261 | 4.251 | 4.261 | 4.256 | 1,000 |
| 2024-04-23 | 3.945 | 4.206 | 3.850 | 4.197 | 4.192 | 6,402 |
| 2024-04-22 | 4.057 | 4.057 | 3.823 | 4.005 | 4.001 | 12,940 |
| 2024-04-19 | 4.168 | 4.220 | 4.042 | 4.188 | 4.183 | 7,078 |
| 2024-04-18 | 4.258 | 4.304 | 4.175 | 4.244 | 4.239 | 38,112 |
| 2024-04-17 | 4.193 | 4.332 | 4.172 | 4.282 | 4.277 | 6,937 |
| 2024-04-16 | 4.135 | 4.180 | 3.972 | 3.973 | 3.969 | 25,029 |
| 2024-04-15 | 4.560 | 4.560 | 4.180 | 4.247 | 4.242 | 51,246 |
| 2024-04-12 | 4.660 | 4.973 | 4.606 | 4.676 | 4.671 | 37,961 |
| 2024-04-11 | 4.443 | 4.450 | 4.311 | 4.311 | 4.306 | 11,452 |
| 2024-04-10 | 4.590 | 4.619 | 4.452 | 4.452 | 4.447 | 10,628 |
| 2024-04-09 | 4.447 | 4.637 | 4.400 | 4.526 | 4.521 | 25,399 |
| 2024-04-08 | 4.500 | 4.695 | 4.227 | 4.437 | 4.432 | 41,309 |
| 2024-04-05 | 3.959 | 4.364 | 3.906 | 4.364 | 4.359 | 17,796 |
| 2024-04-04 | 4.280 | 4.285 | 4.140 | 4.164 | 4.159 | 17,290 |
| 2024-04-03 | 3.947 | 4.068 | 3.872 | 4.068 | 4.063 | 23,752 |
| 2024-04-02 | 3.829 | 4.020 | 3.800 | 3.868 | 3.864 | 40,345 |
| 2024-03-28 | 3.352 | 3.422 | 3.344 | 3.422 | 3.418 | 2,150 |
| 2024-03-27 | 3.192 | 3.266 | 3.192 | 3.266 | 3.262 | 6,500 |
| 2024-03-26 | 3.190 | 3.314 | 3.146 | 3.146 | 3.142 | 6,627 |
| 2024-03-25 | 3.220 | 3.222 | 3.208 | 3.208 | 3.204 | 4,950 |
| 2024-03-22 | 3.084 | 3.160 | 3.084 | 3.124 | 3.121 | 12,616 |
| 2024-03-21 | 3.108 | 3.170 | 3.108 | 3.108 | 3.105 | 15,511 |
| 2024-03-20 | 2.788 | 2.870 | 2.762 | 2.834 | 2.831 | 3,316 |
| 2024-03-19 | 2.860 | 2.860 | 2.840 | 2.840 | 2.837 | 3,400 |
| 2024-03-18 | 2.996 | 3.050 | 2.948 | 2.948 | 2.945 | 2,205 |
| 2024-03-15 | 2.990 | 2.990 | 2.942 | 2.972 | 2.969 | 1,549 |
| 2024-03-14 | 3.054 | 3.054 | 2.934 | 2.934 | 2.931 | 1,498 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.0178 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.